Grayscale Bitcoin Miners ETF (MNRS)

MNRS
🏛️ États-Unis →
37.59
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 37.58 37.81 36.56 37.59 0.0M
2025-09-25 39.28 39.90 37.64 38.19 0.0M
2025-09-24 41.49 41.76 40.35 40.66 0.0M
2025-09-23 41.07 41.07 39.00 39.18 0.0M
2025-09-22 38.51 40.38 37.75 40.30 0.0M
2025-09-19 38.58 39.46 38.58 38.69 0.0M
2025-09-18 39.22 39.52 38.50 38.73 0.0M
2025-09-17 36.95 38.17 36.18 38.17 0.0M
2025-09-16 36.26 37.40 35.92 37.36 0.0M
2025-09-15 35.88 35.99 35.50 35.99 0.0M
2025-09-12 34.37 35.13 33.89 35.09 0.0M
2025-09-11 33.99 34.50 33.89 33.89 0.0M
2025-09-10 32.92 33.90 32.63 33.76 0.0M
2025-09-09 30.51 32.03 30.13 32.02 0.0M
2025-09-08 28.77 29.55 28.77 29.27 0.0M
2025-09-05 29.14 29.14 28.38 28.90 0.0M
2025-09-04 29.04 29.29 28.70 28.70 0.0M
2025-09-03 31.07 31.07 29.56 29.81 0.0M
2025-09-02 29.88 30.72 29.87 30.58 0.0M
2025-08-29 30.19 30.19 29.49 30.17 0.0M
2025-08-28 30.05 30.50 29.99 29.99 0.0M
2025-08-27 29.76 29.83 29.63 29.66 0.0M
2025-08-26 29.16 29.64 29.15 29.64 0.0M
2025-08-25 28.46 28.87 27.93 28.85 0.0M
2025-08-22 27.97 29.17 27.97 28.96 0.0M
2025-08-21 27.41 27.68 27.41 27.68 0.0M
2025-08-20 26.32 27.95 26.32 27.95 0.0M
2025-08-19 28.58 28.58 27.53 27.56 0.0M
2025-08-18 27.83 29.35 27.83 28.91 0.0M
2025-08-15 27.96 28.05 27.19 27.73 0.0M
2025-08-14 26.54 28.03 26.54 28.03 0.0M
2025-08-13 27.04 27.07 26.79 26.79 0.0M
2025-08-12 26.33 26.68 26.31 26.66 0.0M
2025-08-11 26.59 27.01 26.22 26.22 0.0M
2025-08-08 26.39 26.39 25.84 26.22 0.0M
2025-08-07 27.41 27.65 26.20 26.59 0.0M
2025-08-06 26.22 26.89 26.10 26.89 0.0M
2025-08-05 26.18 26.18 25.95 26.17 0.0M
2025-08-04 25.26 26.25 25.26 26.25 0.0M
2025-08-01 25.57 25.64 24.76 24.98 0.0M
2025-07-31 26.97 27.63 26.88 26.88 0.1M
2025-07-30 26.85 27.23 26.15 26.50 0.0M
2025-07-29 27.83 27.83 26.59 26.75 0.0M
2025-07-28 28.73 28.73 27.76 27.87 0.0M
2025-07-25 27.77 28.40 27.77 28.30 0.0M
2025-07-24 28.77 29.17 28.59 28.87 0.0M
2025-07-23 28.51 29.14 28.40 28.89 0.0M
2025-07-22 28.03 29.46 28.03 29.46 0.0M
2025-07-21 29.45 30.52 28.49 28.49 0.0M
2025-07-18 29.42 30.08 28.58 29.03 0.0M
2025-07-17 28.66 29.33 28.66 29.09 0.0M
2025-07-16 27.93 28.54 27.93 28.49 0.0M
2025-07-15 27.77 27.77 27.08 27.25 0.0M
2025-07-14 28.33 28.71 27.70 27.93 0.0M
2025-07-11 28.29 28.29 27.24 27.24 0.0M
2025-07-10 27.34 27.93 26.87 27.73 0.0M
2025-07-09 27.21 27.36 26.63 27.36 0.0M
2025-07-08 27.35 27.57 26.76 26.89 0.0M
2025-07-07 27.21 27.21 26.21 26.64 0.0M
2025-07-03 28.00 28.46 27.45 28.11 0.0M
2025-07-02 26.07 27.39 26.07 27.34 0.0M
2025-07-01 24.78 25.49 24.78 25.24 0.0M
2025-06-30 24.54 25.13 24.54 25.11 0.0M
2025-06-27 24.21 24.54 23.80 24.09 0.0M
2025-06-26 22.23 24.20 22.20 24.20 0.0M
2025-06-25 22.56 23.02 22.49 22.55 0.0M
2025-06-24 21.75 22.55 21.75 22.55 0.0M
2025-06-23 21.16 21.61 20.54 21.23 0.0M
2025-06-20 22.60 22.64 21.80 21.80 0.0M
2025-06-18 21.94 22.39 21.94 22.18 0.0M
2025-06-17 22.34 22.38 21.92 22.09 0.0M
2025-06-16 22.69 23.14 22.69 23.14 0.0M
2025-06-13 23.01 23.01 22.05 22.32 0.0M
2025-06-12 23.89 23.89 23.33 23.33 0.0M
2025-06-11 23.78 24.09 23.62 23.72 0.0M
2025-06-10 23.97 24.18 23.80 24.09 0.0M
2025-06-09 25.68 25.68 23.63 23.91 0.0M
2025-06-06 23.15 23.70 23.15 23.36 0.0M
2025-06-05 22.64 22.65 21.78 21.96 0.0M
2025-06-04 22.04 23.03 21.87 23.03 0.0M
2025-06-03 21.18 21.89 21.18 21.89 0.0M
2025-06-02 20.45 20.88 20.45 20.84 0.0M
2025-05-30 20.41 20.41 20.19 20.22 0.0M
2025-05-29 21.60 21.60 20.73 20.76 0.0M
2025-05-28 22.18 22.18 21.03 21.03 0.0M
2025-05-27 21.67 22.26 21.67 22.26 0.0M
2025-05-23 21.35 21.51 21.29 21.31 0.0M
2025-05-22 22.31 22.79 22.05 22.10 0.0M
2025-05-21 21.62 22.68 21.53 21.63 0.0M
2025-05-20 21.90 22.11 21.90 22.02 0.0M
2025-05-19 21.49 22.24 21.49 22.24 0.0M
2025-05-16 21.20 22.23 21.20 22.10 0.0M
2025-05-15 20.75 20.79 20.30 20.79 0.0M
2025-05-14 21.61 21.69 21.28 21.28 0.0M
2025-05-13 20.92 21.60 20.92 21.59 0.0M
2025-05-12 20.82 21.24 20.40 20.71 0.0M
2025-05-09 19.48 20.24 19.48 19.88 0.0M
2025-05-08 19.08 19.70 19.05 19.49 0.0M
2025-05-07 18.33 18.33 18.25 18.26 0.0M
2025-05-06 17.73 18.25 17.69 18.25 0.0M
2025-05-05 17.91 18.03 17.90 18.03 0.0M
2025-05-02 19.30 19.35 18.91 18.91 0.0M
2025-05-01 18.88 18.90 18.48 18.65 0.0M
2025-04-30 17.69 17.71 17.20 17.62 0.0M
2025-04-29 18.35 18.35 18.09 18.20 0.1M
2025-04-28 18.51 18.70 18.16 18.38 0.0M
2025-04-25 18.30 18.86 18.30 18.62 0.0M
2025-04-24 17.52 18.22 17.52 18.22 0.0M
2025-04-23 17.90 18.21 17.67 17.68 0.1M
2025-04-22 16.25 17.23 16.25 17.19 0.0M
2025-04-21 15.70 15.94 15.51 15.51 0.0M
2025-04-17 15.47 15.81 15.47 15.81 0.0M
2025-04-16 15.47 15.65 15.47 15.59 0.0M
2025-04-15 16.34 16.51 15.50 15.72 0.0M
2025-04-14 16.63 16.98 16.31 16.50 0.0M
2025-04-11 15.96 16.25 15.74 16.22 0.0M
2025-04-10 15.79 15.91 15.07 15.53 0.0M
2025-04-09 14.80 16.98 14.58 16.79 0.0M
2025-04-08 16.68 16.68 14.50 14.69 0.0M
2025-04-07 14.48 16.07 14.38 15.77 0.0M
2025-04-04 15.73 15.75 14.50 15.72 0.0M
2025-04-03 16.56 16.69 16.26 16.35 0.0M
2025-04-02 16.86 17.97 16.86 17.97 0.0M
2025-04-01 16.50 17.28 16.50 17.28 0.0M
2025-03-31 16.41 16.50 16.04 16.49 0.0M
2025-03-28 17.51 17.51 17.00 17.08 0.0M
2025-03-27 18.12 18.61 18.03 18.15 0.0M
2025-03-26 19.05 19.05 18.43 18.43 0.0M
2025-03-25 20.21 20.21 19.67 19.72 0.0M
2025-03-24 19.55 20.32 19.55 20.32 0.0M
2025-03-21 18.20 18.54 18.20 18.54 0.0M
2025-03-20 19.30 19.30 18.65 18.70 0.0M
2025-03-19 18.25 19.10 18.25 18.84 0.0M
2025-03-18 18.84 18.84 18.10 18.10 0.0M
2025-03-17 18.95 19.40 18.71 19.15 0.0M
2025-03-14 18.56 19.20 18.50 19.08 0.0M
2025-03-13 18.90 18.90 18.09 18.09 0.0M
2025-03-12 19.11 19.11 18.79 18.90 0.0M
2025-03-11 18.25 18.67 17.87 18.67 0.0M
2025-03-10 19.55 19.55 17.88 18.31 0.0M
2025-03-07 19.71 20.49 19.71 20.49 0.0M
2025-03-06 20.19 20.69 19.76 19.82 0.0M
2025-03-05 20.07 21.06 20.07 21.06 0.0M
2025-03-04 19.71 20.83 19.10 20.06 0.0M
2025-03-03 23.14 23.34 20.31 20.45 0.0M
2025-02-28 20.33 21.72 20.33 21.57 0.0M
2025-02-27 22.23 22.42 20.66 20.66 0.0M
2025-02-26 21.17 21.19 20.59 20.82 0.0M
2025-02-25 21.77 21.88 20.15 20.74 0.0M
2025-02-24 24.00 24.00 22.65 22.78 0.0M
2025-02-21 26.55 26.57 24.16 24.16 0.0M
2025-02-20 26.44 26.44 25.72 26.07 0.0M
2025-02-19 26.48 26.77 26.13 26.19 0.0M
2025-02-18 26.96 26.98 26.29 26.31 0.0M
2025-02-14 26.80 27.02 26.71 26.87 0.0M
2025-02-13 25.80 26.70 25.70 26.67 0.0M
2025-02-12 24.98 25.81 24.97 25.70 0.0M
2025-02-11 25.98 26.43 25.38 25.38 0.0M
2025-02-10 26.29 26.77 26.29 26.42 0.0M
2025-02-07 26.72 27.18 26.05 26.25 0.0M
2025-02-06 26.24 26.50 25.70 26.04 0.0M
2025-02-05 26.49 26.78 26.03 26.03 0.0M
2025-02-04 26.13 26.60 25.94 26.36 0.0M
2025-02-03 23.09 26.51 23.09 26.30 0.1M
2025-01-31 27.35 27.59 26.22 26.42 0.1M
2025-01-30 26.47 27.04 26.32 26.80 0.0M